Greenergy Holdings Incorporated (PSE:GREEN)
Philippines
· Delayed Price · Currency is PHP 0.1580
+0.0080 (5.33%)
At close: Dec 5, 2025
Greenergy Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 5.33% | 11,810,000 |
| Dec 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,690,000 |
| Dec 3, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 15,810,000 |
| Dec 2, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.05% | 1,680,000 |
| Dec 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 10,000 |
| Nov 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,050,000 |
| Nov 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.24% | 690,000 |
| Nov 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.75% | 10,000 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.92% | 1,270,000 |
| Nov 24, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.38% | 2,150,000 |
| Nov 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.36% | 740,000 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 410,000 |
| Nov 19, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.60% | 20,000 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.34% | 300,000 |
| Nov 17, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 20,000 |
| Nov 14, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.40% | 430,000 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 140,000 |
| Nov 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.42% | 20,000 |
| Nov 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -1.59% | 310,000 |
| Nov 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.08% | 380,000 |
| Nov 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.17% | 740,000 |
| Nov 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.80% | 110,000 |
| Nov 5, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 630,000 |
| Nov 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.79% | 520,000 |
| Nov 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 100,000 |
| Oct 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 540,000 |
| Oct 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,330,000 |
| Oct 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.54% | 2,820,000 |
| Oct 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,170,000 |
| Oct 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.56% | 10,000 |
| Oct 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,420,000 |
| Oct 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.78% | 150,000 |
| Oct 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 410,000 |
| Oct 20, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -5.88% | 5,850,000 |
| Oct 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.62% | 570,000 |
| Oct 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 920,000 |
| Oct 15, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.65% | 4,000,000 |
| Oct 14, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.57% | 1,000,000 |
| Oct 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 1,620,000 |
| Oct 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.78% | 210,000 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.53% | 520,000 |
| Oct 8, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.77% | 260,000 |
| Oct 7, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.26% | 400,000 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 0.76% | 80,000 |
| Oct 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 3.94% | 220,000 |
| Oct 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.31% | 960,000 |
| Oct 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.76% | 790,000 |
| Sep 30, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,770,000 |
| Sep 29, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.80% | 1,460,000 |
| Sep 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.57% | 1,980,000 |